453850

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260821	7145.0	7155.0	7135.0	7150.0	746422.0
20260820	7205.0	7220.0	7200.0	7205.0	1075852.0
20260819	7090.0	7110.0	7080.0	7110.0	906676.0
20260818	7080.0	7080.0	7050.0	7060.0	1532873.0
20260814	7170.0	7185.0	7155.0	7165.0	746653.0
20260813	7145.0	7155.0	7135.0	7155.0	684270.0
20260812	7150.0	7165.0	7140.0	7160.0	623206.0
20260811	7135.0	7145.0	7120.0	7125.0	1372804.0
20260810	7170.0	7195.0	7165.0	7195.0	766282.0
20260807	7175.0	7175.0	7155.0	7165.0	505714.0
20260806	7230.0	7240.0	7220.0	7220.0	436046.0
20260805	7205.0	7240.0	7190.0	7230.0	895174.0
20260804	7150.0	7160.0	7135.0	7140.0	590583.0
20260803	7150.0	7165.0	7135.0	7160.0	778613.0
20260731	7180.0	7220.0	7175.0	7210.0	1034767.0
20260730	7195.0	7200.0	7140.0	7155.0	1403595.0
20260729	7305.0	7315.0	7280.0	7290.0	2164810.0
20260728	7270.0	7280.0	7260.0	7280.0	1390031.0
20260727	7280.0	7290.0	7270.0	7280.0	669206.0
20260724	7235.0	7240.0	7215.0	7225.0	1099891.0
20260723	7250.0	7260.0	7240.0	7250.0	646741.0
20260722	7265.0	7270.0	7250.0	7250.0	780981.0
20260721	7285.0	7300.0	7275.0	7290.0	873399.0
20260720	7305.0	7310.0	7295.0	7300.0	969665.0
20260716	7310.0	7315.0	7300.0	7300.0	812675.0
20260715	7300.0	7300.0	7280.0	7285.0	920463.0
20260714	7300.0	7302.0	7275.0	7290.0	903842.0
20260713	7320.0	7325.0	7300.0	7310.0	836052.0
20260710	7335.0	7360.0	7325.0	7355.0	585960.0
20260709	7320.0	7340.0	7315.0	7335.0	705538.0
20260708	7335.0	7345.0	7320.0	7335.0	1037545.0
20260707	7420.0	7425.0	7380.0	7385.0	749483.0
20260706	7420.0	7435.0	7405.0	7415.0	792038.0
20260703	7440.0	7455.0	7430.0	7435.0	1083308.0
20260702	7450.0	7455.0	7420.0	7435.0	1271315.0
20260701	7465.0	7479.0	7455.0	7460.0	1144174.0
20260630	7564.0	7574.0	7556.0	7574.0	686402.0
20260629	7569.0	7579.0	7534.0	7539.0	2725135.0
20260626	7564.0	7579.0	7554.0	7569.0	1737542.0
20260625	7584.0	7589.0	7554.0	7554.0	2616830.0
20260624	7470.0	7489.0	7465.0	7480.0	1681029.0
20260623	7480.0	7485.0	7465.0	7485.0	1679099.0
20260622	7470.0	7514.0	7470.0	7504.0	1333076.0
20260619	7524.0	7529.0	7489.0	7489.0	2704221.0
20260618	7485.0	7539.0	7485.0	7524.0	6012898.0
20260617	7455.0	7477.0	7447.0	7470.0	3464279.0
20260616	7415.0	7425.0	7405.0	7420.0	3380150.0
20260615	7470.0	7480.0	7455.0	7455.0	1934452.0
20260612	7425.0	7430.0	7415.0	7430.0	2131813.0
20260611	7336.0	7360.0	7326.0	7355.0	2072983.0
20260610	7375.0	7380.0	7345.0	7355.0	1859334.0
20260609	7350.0	7355.0	7331.0	7345.0	1821067.0
20260608	7380.0	7380.0	7331.0	7340.0	3471299.0
20260605	7405.0	7410.0	7390.0	7400.0	2659480.0
20260604	7390.0	7395.0	7365.0	7370.0	2039314.0
20260602	7390.0	7405.0	7375.0	7405.0	3410892.0
20260601	7380.0	7380.0	7345.0	7365.0	3258160.0
20260529	7395.0	7400.0	7380.0	7390.0	2800657.0
20260528	7331.0	7340.0	7281.0	7316.0	2477663.0
20260527	7340.0	7345.0	7330.0	7345.0	2900299.0